Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 800.76 | 807.86 | 796.58 | 806.71 | 615,082 | +6.63(+0.83%) |
Nov 29, 2023 | 791.85 | 802.75 | 787.97 | 800.08 | 441,921 | +11.27(+1.43%) |
Nov 28, 2023 | 786.28 | 791.05 | 783.50 | 788.80 | 305,013 | +0.50(+0.06%) |
Nov 27, 2023 | 785.19 | 791.30 | 779.61 | 788.31 | 236,607 | +1.41(+0.18%) |
Nov 24, 2023 | 780.52 | 786.90 | 780.52 | 786.90 | 88,671 | +0.64(+0.08%) |
Nov 22, 2023 | 786.90 | 789.59 | 782.19 | 786.26 | 284,908 | +5.97(+0.76%) |
Nov 21, 2023 | 777.13 | 785.11 | 775.95 | 780.29 | 279,699 | +3.94(+0.51%) |
Nov 20, 2023 | 764.29 | 777.00 | 763.16 | 776.35 | 273,499 | +9.60(+1.25%) |
Nov 17, 2023 | 778.55 | 778.55 | 765.46 | 766.75 | 360,721 | -5.67(-0.73%) |
Nov 16, 2023 | 775.12 | 777.00 | 767.42 | 772.42 | 412,846 | -0.62(-0.08%) |
Nov 15, 2023 | 777.83 | 777.83 | 769.25 | 773.05 | 380,412 | -4.98(-0.64%) |
Nov 14, 2023 | 772.06 | 779.59 | 768.09 | 778.02 | 499,422 | +27.47(+3.66%) |
Nov 13, 2023 | 748.56 | 753.58 | 744.05 | 750.56 | 279,570 | -4.66(-0.62%) |
Nov 10, 2023 | 751.27 | 755.97 | 742.39 | 755.21 | 278,937 | +10.10(+1.36%) |
Nov 09, 2023 | 750.08 | 753.20 | 742.69 | 745.11 | 338,452 | -2.88(-0.39%) |
Nov 08, 2023 | 751.56 | 752.97 | 741.48 | 748.00 | 318,631 | +1.91(+0.26%) |
Nov 07, 2023 | 752.17 | 752.17 | 743.41 | 746.09 | 348,697 | -3.66(-0.49%) |
Nov 06, 2023 | 755.84 | 758.73 | 742.89 | 749.75 | 413,805 | -8.90(-1.17%) |
Nov 03, 2023 | 762.43 | 771.30 | 754.75 | 758.65 | 393,369 | +7.45(+0.99%) |
Nov 02, 2023 | 733.29 | 757.62 | 733.29 | 751.20 | 484,149 | +23.68(+3.26%) |
Nov 01, 2023 | 718.34 | 729.30 | 717.94 | 727.51 | 351,337 | +9.34(+1.30%) |
Oct 31, 2023 | 710.09 | 718.70 | 700.38 | 718.17 | 378,658 | +14.08(+2.00%) |
Oct 30, 2023 | 705.72 | 714.05 | 696.74 | 704.09 | 617,802 | +4.86(+0.70%) |
Oct 27, 2023 | 715.45 | 715.45 | 696.50 | 699.23 | 343,955 | -8.98(-1.27%) |
Oct 26, 2023 | 685.57 | 716.09 | 675.00 | 708.20 | 681,669 | +36.68(+5.46%) |
Oct 25, 2023 | 686.01 | 689.41 | 667.15 | 671.52 | 620,200 | -21.57(-3.11%) |
Oct 24, 2023 | 689.90 | 700.49 | 689.12 | 693.09 | 457,869 | +4.63(+0.67%) |
Oct 23, 2023 | 689.87 | 699.55 | 686.40 | 688.46 | 382,843 | -6.07(-0.87%) |
Oct 20, 2023 | 695.16 | 707.72 | 693.75 | 694.53 | 440,936 | +1.78(+0.26%) |
Oct 19, 2023 | 716.87 | 725.34 | 692.54 | 692.75 | 416,182 | -28.66(-3.97%) |
Oct 18, 2023 | 724.43 | 728.07 | 716.96 | 721.41 | 281,749 | -9.83(-1.34%) |
Oct 17, 2023 | 728.00 | 738.15 | 724.14 | 731.25 | 316,209 | -8.36(-1.13%) |
Oct 16, 2023 | 736.73 | 741.83 | 730.64 | 739.60 | 296,651 | +8.63(+1.18%) |
Oct 13, 2023 | 734.34 | 737.45 | 727.65 | 730.97 | 267,970 | -0.68(-0.09%) |
Oct 12, 2023 | 742.60 | 745.44 | 727.76 | 731.65 | 275,251 | -10.96(-1.48%) |
Oct 11, 2023 | 734.16 | 743.90 | 732.57 | 742.60 | 452,387 | +15.42(+2.12%) |
Oct 10, 2023 | 719.59 | 733.99 | 715.82 | 727.18 | 271,624 | +7.28(+1.01%) |
Oct 09, 2023 | 709.38 | 720.88 | 708.48 | 719.90 | 183,305 | +7.61(+1.07%) |
Oct 06, 2023 | 702.76 | 717.49 | 697.16 | 712.29 | 288,569 | +2.63(+0.37%) |
Oct 05, 2023 | 708.60 | 710.48 | 699.02 | 709.66 | 238,517 | +4.98(+0.71%) |
Oct 04, 2023 | 696.99 | 706.88 | 690.79 | 704.68 | 376,934 | +14.52(+2.10%) |
Oct 03, 2023 | 698.18 | 705.38 | 687.21 | 690.16 | 347,202 | -11.32(-1.61%) |
Oct 02, 2023 | 711.55 | 719.24 | 693.92 | 701.48 | 374,035 | -13.37(-1.87%) |
Sep 29, 2023 | 721.46 | 723.87 | 710.62 | 714.85 | 502,872 | +5.21(+0.73%) |
Sep 28, 2023 | 699.15 | 712.20 | 696.31 | 709.64 | 479,525 | +13.65(+1.96%) |
Sep 27, 2023 | 703.76 | 707.08 | 689.26 | 695.99 | 436,886 | -3.87(-0.55%) |
Sep 26, 2023 | 718.32 | 719.08 | 697.60 | 699.86 | 391,340 | -21.97(-3.04%) |
Sep 25, 2023 | 719.96 | 724.53 | 719.23 | 721.83 | 382,149 | +1.42(+0.20%) |
Sep 22, 2023 | 723.45 | 731.61 | 719.17 | 720.41 | 425,916 | -1.57(-0.22%) |
Sep 21, 2023 | 740.18 | 740.18 | 721.53 | 721.98 | 311,675 | -23.82(-3.19%) |
Sep 20, 2023 | 750.05 | 755.74 | 744.34 | 745.80 | 361,098 | +1.45(+0.19%) |
Sep 19, 2023 | 755.25 | 758.74 | 742.54 | 744.36 | 327,163 | -13.02(-1.72%) |
Sep 18, 2023 | 760.12 | 764.86 | 754.70 | 757.38 | 264,697 | -6.64(-0.87%) |
Sep 15, 2023 | 765.87 | 769.75 | 759.18 | 764.02 | 610,654 | -5.86(-0.76%) |
Sep 14, 2023 | 764.79 | 774.08 | 759.93 | 769.88 | 264,875 | +13.03(+1.72%) |
Sep 13, 2023 | 761.15 | 761.84 | 752.98 | 756.85 | 232,819 | -4.10(-0.54%) |
Sep 12, 2023 | 757.13 | 765.22 | 756.54 | 760.95 | 320,345 | -1.50(-0.20%) |
Sep 11, 2023 | 763.14 | 764.89 | 758.54 | 762.45 | 287,860 | +3.13(+0.41%) |
Sep 08, 2023 | 762.82 | 766.71 | 756.93 | 759.32 | 255,402 | -4.05(-0.53%) |
Sep 07, 2023 | 754.41 | 766.06 | 754.41 | 763.36 | 369,028 | +7.52(+0.99%) |
Sep 06, 2023 | 754.11 | 758.56 | 749.91 | 755.84 | 395,272 | -0.64(-0.08%) |
Sep 05, 2023 | 756.99 | 759.13 | 750.15 | 756.48 | 433,554 | -8.82(-1.15%) |